Spot 134.26
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.55 | 25.20 | 24.38 | +1.00 | 51.2% | 110 | 35.8% | -0.00 | — | — | 0.01 | — |
| — | 21.55 | 23.20 | 22.38 | +1.00 | 35.0% | 112 | 35.0% | -0.00 | — | — | 0.48 | — |
| — | 20.55 | 22.20 | 21.38 | +1.00 | 34.7% | 113 | 34.7% | -0.00 | — | — | 0.48 | — |
| — | 19.55 | 21.30 | 20.43 | +1.00 | 34.4% | 114 | 34.4% | -0.00 | — | — | 0.53 | — |
| — | 18.55 | 20.15 | 19.35 | +1.00 | 34.1% | 115 | 34.1% | -0.00 | — | — | 0.01 | — |
| — | 17.55 | 19.10 | 18.32 | +1.00 | 33.8% | 116 | 33.8% | -0.00 | — | — | 0.29 | — |
| — | 16.55 | 18.30 | 17.43 | +1.00 | 33.6% | 117 | 33.6% | -0.00 | — | — | 0.30 | — |
| — | 15.60 | 17.20 | 16.40 | +1.00 | 33.3% | 118 | — | — | — | — | 0.39 | — |
| — | 14.60 | 16.20 | 15.40 | +0.99 | 33.0% | 119 | — | — | — | — | 0.72 | — |
| — | 13.60 | 15.05 | 14.32 | +0.99 | 32.8% | 120 | 32.8% | -0.01 | 0.10 | 0.03 | 0.16 | — |
| — | 12.60 | 14.05 | 13.32 | +0.99 | 32.5% | 121 | 32.5% | -0.01 | — | — | 0.30 | — |
| — | 11.65 | 13.20 | 12.43 | +0.98 | 32.2% | 122 | 32.2% | -0.02 | — | — | 0.16 | — |
| — | 10.65 | 12.15 | 11.40 | +0.97 | 32.0% | 123 | 32.0% | -0.03 | 0.10 | 0.02 | 0.18 | — |
| — | 9.75 | 10.90 | 10.32 | +0.96 | 31.7% | 124 | 31.7% | -0.04 | 0.12 | 0.06 | 0.19 | — |
| — | 9.15 | 9.90 | 9.53 | +0.94 | 31.5% | 125 | 31.5% | -0.06 | 0.17 | 0.11 | 0.24 | — |
| — | 7.80 | 9.40 | 8.60 | +0.92 | 31.2% | 126 | 31.2% | -0.08 | 0.23 | 0.15 | 0.32 | — |
| — | 7.30 | 8.20 | 7.75 | +0.89 | 31.0% | 127 | 31.0% | -0.11 | 0.33 | 0.28 | 0.38 | — |
| — | 5.90 | 7.50 | 6.70 | +0.86 | 30.8% | 128 | 30.8% | -0.14 | 0.43 | 0.36 | 0.51 | — |
| — | 5.15 | 6.55 | 5.85 | +0.82 | 30.7% | 129 | 30.7% | -0.18 | 0.57 | 0.48 | 0.67 | — |
| — | 4.80 | 5.60 | 5.20 | +0.77 | 30.5% | 130 | 30.5% | -0.23 | 0.83 | 0.72 | 0.94 | — |
| — | 4.20 | 4.75 | 4.47 | +0.72 | 30.4% | 131 | 30.4% | -0.28 | 1.00 | 0.86 | 1.15 | — |
| — | 3.45 | 3.95 | 3.70 | +0.66 | 30.4% | 132 | 30.4% | -0.34 | 1.34 | 1.21 | 1.48 | — |
| — | 2.93 | 3.35 | 3.14 | +0.60 | 30.3% | 133 | 30.3% | -0.41 | 1.80 | 1.65 | 1.95 | — |
| — | 2.41 | 2.71 | 2.56 | +0.53 | 30.3% | 134 | 30.3% | -0.47 | 2.23 | 2.07 | 2.40 | — |
| — | 2.06 | 2.17 | 2.12 | +0.46 | 30.3% | 135 | 30.3% | -0.54 | 2.75 | 2.53 | 2.96 | — |
| — | 1.53 | 1.80 | 1.67 | +0.40 | 30.4% | 136 | 30.4% | -0.60 | 3.30 | 3.00 | 3.60 | — |
| — | 1.17 | 1.40 | 1.28 | +0.34 | 30.5% | 137 | 30.5% | -0.66 | 3.95 | 3.60 | 4.30 | — |
| — | 0.89 | 1.13 | 1.01 | +0.28 | 30.5% | 138 | 30.5% | -0.72 | 4.58 | 4.25 | 4.90 | — |
| — | 0.62 | 0.83 | 0.72 | +0.23 | 30.7% | 139 | 30.7% | -0.77 | 5.70 | 4.80 | 6.60 | — |
| — | 0.50 | 0.65 | 0.57 | +0.19 | 30.8% | 140 | 30.8% | -0.82 | 6.28 | 6.05 | 6.50 | — |
| — | 0.35 | 0.65 | 0.50 | +0.15 | 30.9% | 141 | 30.9% | -0.86 | 7.35 | 6.45 | 8.25 | — |
| — | 0.16 | 0.40 | 0.28 | +0.12 | 31.1% | 142 | 31.1% | -0.89 | 7.97 | 7.20 | 8.75 | — |
| — | 0.10 | 0.35 | 0.23 | +0.09 | 31.3% | 143 | 31.3% | -0.91 | 9.12 | 8.15 | 10.10 | — |
| — | 0.02 | 0.24 | 0.13 | +0.07 | 31.5% | 144 | 31.5% | -0.94 | 10.05 | 9.05 | 11.05 | — |
| — | 0.04 | 0.19 | 0.12 | +0.05 | 31.7% | 145 | 31.7% | -0.96 | 11.05 | 10.10 | 12.00 | — |
| — | — | 0.54 | — | +0.04 | 31.9% | 146 | 31.9% | -0.97 | 12.03 | 11.05 | 13.00 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 32.9% | 150 | 32.9% | -1.00 | 15.93 | 14.85 | 17.00 | — |
| — | — | 0.50 | — | +0.01 | 33.6% | 152.5 | 33.6% | -1.00 | 18.43 | 17.35 | 19.50 | — |
| — | — | 0.63 | — | +0.00 | 34.4% | 155 | 34.4% | -1.00 | 21.00 | 20.00 | 22.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.